Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hornbeck Offshore Services (NY: HOS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.02 33.47 32.84 32.84 702,566 -0.81(-2.41%)
Oct 28, 2011 32.86 33.82 32.69 33.65 1,056,058 +0.93(+2.84%)
Oct 27, 2011 32.53 33.36 32.17 32.72 677,262 +1.16(+3.68%)
Oct 26, 2011 31.11 31.73 29.87 31.56 288,512 +1.01(+3.31%)
Oct 25, 2011 31.20 31.49 30.10 30.55 304,397 -0.70(-2.24%)
Oct 24, 2011 29.90 31.30 29.83 31.25 578,674 +1.40(+4.69%)
Oct 21, 2011 30.13 30.33 29.24 29.85 592,776 +0.20(+0.67%)
Oct 20, 2011 30.03 30.47 28.42 29.65 625,173 -0.59(-1.95%)
Oct 19, 2011 30.52 31.26 29.84 30.24 1,060,074 -0.42(-1.37%)
Oct 18, 2011 29.51 31.09 29.00 30.66 638,837 +1.29(+4.39%)
Oct 17, 2011 30.54 30.54 29.28 29.37 328,640 -1.37(-4.46%)
Oct 14, 2011 30.01 30.99 29.47 30.74 477,167 +1.17(+3.96%)
Oct 13, 2011 29.12 29.70 28.55 29.57 432,690 +0.39(+1.34%)
Oct 12, 2011 29.12 30.11 28.81 29.18 948,024 +0.36(+1.25%)
Oct 11, 2011 27.87 29.47 27.60 28.82 629,599 +0.54(+1.91%)
Oct 10, 2011 27.21 28.50 27.01 28.28 697,979 +1.88(+7.12%)
Oct 07, 2011 26.05 27.08 25.42 26.40 1,075,273 +0.63(+2.44%)
Oct 06, 2011 25.38 25.96 25.15 25.77 558,021 +1.20(+4.88%)
Oct 05, 2011 24.06 24.83 23.21 24.57 621,699 +0.69(+2.89%)
Oct 04, 2011 22.84 23.97 21.96 23.88 1,126,741 +0.76(+3.29%)
Oct 03, 2011 24.68 25.07 23.08 23.12 617,785 -1.79(-7.19%)
Sep 30, 2011 25.69 26.52 24.88 24.91 682,083 -1.38(-5.25%)
Sep 29, 2011 26.91 27.15 25.58 26.29 667,608 +0.16(+0.61%)
Sep 28, 2011 27.17 27.53 26.09 26.13 708,564 -0.90(-3.33%)
Sep 27, 2011 28.05 28.44 26.83 27.03 840,145 -0.11(-0.41%)
Sep 26, 2011 26.01 27.32 25.38 27.14 551,247 +1.50(+5.85%)
Sep 23, 2011 27.85 28.35 25.08 25.64 1,368,345 -1.55(-5.70%)
Sep 22, 2011 26.99 27.37 26.34 27.19 1,036,812 -0.98(-3.48%)
Sep 21, 2011 28.54 29.01 28.12 28.17 653,131 -0.41(-1.43%)
Sep 20, 2011 28.86 29.39 28.33 28.58 737,185 +0.02(+0.07%)
Sep 19, 2011 27.97 28.82 27.40 28.56 360,954 -0.13(-0.45%)
Sep 16, 2011 29.07 29.17 28.11 28.69 562,986 -0.29(-1.00%)
Sep 15, 2011 28.62 29.00 28.14 28.98 409,221 +0.71(+2.51%)
Sep 14, 2011 28.18 28.68 27.33 28.27 695,509 +0.13(+0.46%)
Sep 13, 2011 27.61 28.21 27.24 28.14 824,285 +0.82(+3.00%)
Sep 12, 2011 25.99 27.45 25.80 27.32 683,359 +0.85(+3.21%)
Sep 09, 2011 26.05 27.27 25.99 26.47 1,436,539 +0.21(+0.80%)
Sep 08, 2011 25.26 26.81 25.19 26.26 1,024,876 +0.79(+3.10%)
Sep 07, 2011 24.15 25.61 24.14 25.47 770,962 +1.77(+7.47%)
Sep 06, 2011 22.21 23.71 22.21 23.70 466,287 +0.42(+1.80%)
Sep 02, 2011 23.62 23.73 22.93 23.28 290,747 -0.87(-3.60%)
Sep 01, 2011 24.51 24.92 24.08 24.15 369,138 -0.23(-0.94%)
Aug 31, 2011 24.25 24.88 23.83 24.38 398,901 +0.32(+1.33%)
Aug 30, 2011 23.49 24.15 23.04 24.06 336,206 +0.34(+1.43%)
Aug 29, 2011 22.30 23.74 22.30 23.72 419,079 +1.81(+8.26%)
Aug 26, 2011 20.97 22.05 20.84 21.91 230,115 +0.74(+3.50%)
Aug 25, 2011 21.88 22.23 21.07 21.17 589,244 -0.60(-2.76%)
Aug 24, 2011 20.62 21.88 20.62 21.77 619,375 +1.09(+5.27%)
Aug 23, 2011 20.16 20.90 19.80 20.68 758,367 +0.60(+2.99%)
Aug 22, 2011 21.73 21.79 20.00 20.08 751,698 -1.04(-4.92%)
Aug 19, 2011 21.38 22.21 21.03 21.12 372,503 -0.77(-3.52%)
Aug 18, 2011 22.55 22.81 21.70 21.89 563,058 -1.66(-7.05%)
Aug 17, 2011 23.58 24.09 23.21 23.55 228,515 +0.23(+0.99%)
Aug 16, 2011 23.75 24.02 23.14 23.32 302,881 -0.88(-3.64%)
Aug 15, 2011 23.38 24.30 23.37 24.20 434,350 +1.09(+4.72%)
Aug 12, 2011 23.36 23.49 22.76 23.11 360,801 +0.12(+0.52%)
Aug 11, 2011 22.25 23.45 21.53 22.99 600,037 +0.93(+4.22%)
Aug 10, 2011 21.23 22.98 21.08 22.06 1,004,969 +0.26(+1.19%)
Aug 09, 2011 24.01 22.26 20.29 21.80 988,063 +0.55(+2.59%)
Aug 08, 2011 24.01 24.01 21.24 21.25 1,214,081 -2.96(-12.23%)
Aug 05, 2011 26.06 26.19 23.10 24.21 1,063,291 -1.60(-6.20%)
Aug 04, 2011 27.08 27.46 25.78 25.81 1,070,918 -1.51(-5.53%)
Aug 03, 2011 26.74 27.37 25.86 27.32 623,640 +0.59(+2.21%)
Aug 02, 2011 27.67 28.19 26.73 26.73 663,257 -1.20(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.